574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,183100,592036300,95900,95900,95900,95900,117
|
|
20231102,183000,592036300,95900,95900,95900,95900,0
|
|
20231102,182900,592036300,95900,95900,95900,95900,0
|
|
20231102,182800,592036300,95900,95900,95900,95900,0
|
|
20231102,182700,592036300,95900,95900,95900,95900,0
|
|
20231102,182600,592036300,95900,95900,95900,95900,0
|
|
20231102,182500,592036300,95900,95900,95900,95900,0
|
|
20231102,182400,592036300,95900,95900,95900,95900,0
|
|
20231102,182300,592036300,95900,95900,95900,95900,0
|
|
20231102,182200,592036300,95900,95900,95900,95900,0
|
|
20231102,182100,592036300,95900,95900,95900,95900,0
|
|
20231102,182000,592036300,95900,95900,95900,95900,0
|
|
20231102,181900,592036300,95900,95900,95900,95900,0
|
|
20231102,181800,592036300,95900,95900,95900,95900,0
|
|
20231102,181700,592036300,95900,95900,95900,95900,0
|
|
20231102,181600,592036300,95900,95900,95900,95900,0
|
|
20231102,181500,592036300,95900,95900,95900,95900,0
|
|
20231102,181400,592036300,95900,95900,95900,95900,0
|
|
20231102,181300,592036300,95900,95900,95900,95900,0
|
|
20231102,181200,592036300,95900,95900,95900,95900,0
|
|
20231102,181100,592036300,95900,95900,95900,95900,0
|
|
20231102,181000,592036300,95900,95900,95900,95900,0
|
|
20231102,180900,592036300,95900,95900,95900,95900,0
|
|
20231102,180800,592036300,95900,95900,95900,95900,0
|
|
20231102,180700,592036300,95900,95900,95900,95900,0
|
|
20231102,180600,592036300,95900,95900,95900,95900,0
|
|
20231102,180500,592036300,95900,95900,95900,95900,0
|
|
20231102,180400,592036300,95900,95900,95900,95900,0
|
|
20231102,180300,592036300,95900,95900,95900,95900,0
|
|
20231102,180200,592036300,95900,95900,95900,95900,0
|
|
20231102,180100,592036300,95900,95900,95900,95900,117
|
|
20231102,180000,592036300,95900,95900,95900,95900,0
|
|
20231102,175900,592036300,95900,95900,95900,95900,0
|
|
20231102,175800,592036300,95900,95900,95900,95900,0
|
|
20231102,175700,592036300,95900,95900,95900,95900,0
|
|
20231102,175600,592036300,95900,95900,95900,95900,0
|
|
20231102,175500,592036300,95900,95900,95900,95900,0
|
|
20231102,175400,592036300,95900,95900,95900,95900,0
|
|
20231102,175300,592036300,95900,95900,95900,95900,0
|
|
20231102,175200,592036300,95900,95900,95900,95900,0
|
|
20231102,175100,592036300,95900,95900,95900,95900,0
|
|
20231102,175000,592036300,95900,95900,95900,95900,0
|
|
20231102,174900,592036300,95900,95900,95900,95900,0
|
|
20231102,174800,592036300,95900,95900,95900,95900,0
|
|
20231102,174700,592036300,95900,95900,95900,95900,0
|
|
20231102,174600,592036300,95900,95900,95900,95900,0
|
|
20231102,174500,592036300,95900,95900,95900,95900,0
|
|
20231102,174400,592036300,95900,95900,95900,95900,0
|
|
20231102,174300,592036300,95900,95900,95900,95900,0
|
|
20231102,174200,592036300,95900,95900,95900,95900,0
|
|
20231102,174100,592036300,95900,95900,95900,95900,0
|
|
20231102,174000,592036300,95900,95900,95900,95900,0
|
|
20231102,173900,592036300,95900,95900,95900,95900,0
|
|
20231102,173800,592036300,95900,95900,95900,95900,0
|
|
20231102,173700,592036300,95900,95900,95900,95900,0
|
|
20231102,173600,592036300,95900,95900,95900,95900,0
|
|
20231102,173500,592036300,95900,95900,95900,95900,0
|
|
20231102,173400,592036300,95900,95900,95900,95900,0
|
|
20231102,173300,592036300,95900,95900,95900,95900,0
|
|
20231102,173200,592036300,95900,95900,95900,95900,0
|
|
20231102,173100,592036300,95900,95900,95900,95900,117
|
|
20231102,173000,592036300,95900,95900,95900,95900,0
|
|
20231102,172900,592036300,95900,95900,95900,95900,0
|
|
20231102,172800,592036300,95900,95900,95900,95900,0
|
|
20231102,172700,592036300,95900,95900,95900,95900,0
|
|
20231102,172600,592036300,95900,95900,95900,95900,0
|
|
20231102,172500,592036300,95900,95900,95900,95900,0
|
|
20231102,172400,592036300,95900,95900,95900,95900,0
|
|
20231102,172300,592036300,95900,95900,95900,95900,0
|
|
20231102,172200,592036300,95900,95900,95900,95900,0
|
|
20231102,172100,592036300,95900,95900,95900,95900,0
|
|
20231102,172000,592036300,95900,95900,95900,95900,0
|
|
20231102,171900,592036300,95900,95900,95900,95900,0
|
|
20231102,171800,592036300,95900,95900,95900,95900,0
|
|
20231102,171700,592036300,95900,95900,95900,95900,0
|
|
20231102,171600,592036300,95900,95900,95900,95900,0
|
|
20231102,171500,592036300,95900,95900,95900,95900,0
|
|
20231102,171400,592036300,95900,95900,95900,95900,0
|
|
20231102,171300,592036300,95900,95900,95900,95900,0
|
|
20231102,171200,592036300,95900,95900,95900,95900,0
|
|
20231102,171100,592036300,95900,95900,95900,95900,0
|
|
20231102,171000,592036300,95900,95900,95900,95900,0
|
|
20231102,170900,592036300,95900,95900,95900,95900,0
|
|
20231102,170800,592036300,95900,95900,95900,95900,0
|
|
20231102,170700,592036300,95900,95900,95900,95900,0
|
|
20231102,170600,592036300,95900,95900,95900,95900,0
|
|
20231102,170500,592036300,95900,95900,95900,95900,0
|
|
20231102,170400,592036300,95900,95900,95900,95900,0
|
|
20231102,170300,592036300,95900,95900,95900,95900,0
|
|
20231102,170200,592036300,95900,95900,95900,95900,0
|
|
20231102,170100,592036300,95900,95900,95900,95900,117
|
|
20231102,170000,592036300,95900,95900,95900,95900,0
|
|
20231102,165900,592036300,95900,95900,95900,95900,0
|
|
20231102,165800,592036300,95900,95900,95900,95900,0
|
|
20231102,165700,592036300,95900,95900,95900,95900,0
|
|
20231102,165600,592036300,95900,95900,95900,95900,0
|
|
20231102,165500,592036300,95900,95900,95900,95900,0
|
|
20231102,165400,592036300,95900,95900,95900,95900,0
|
|
20231102,165300,592036300,95900,95900,95900,95900,0
|
|
20231102,165200,592036300,95900,95900,95900,95900,0
|
|
20231102,165100,592036300,95900,95900,95900,95900,0
|
|
20231102,165000,592036300,95900,95900,95900,95900,0
|
|
20231102,164900,592036300,95900,95900,95900,95900,0
|
|
20231102,164800,592036300,95900,95900,95900,95900,0
|
|
20231102,164700,592036300,95900,95900,95900,95900,0
|
|
20231102,164600,592036300,95900,95900,95900,95900,0
|
|
20231102,164500,592036300,95900,95900,95900,95900,0
|
|
20231102,164400,592036300,95900,95900,95900,95900,0
|
|
20231102,164300,592036300,95900,95900,95900,95900,0
|
|
20231102,164200,592036300,95900,95900,95900,95900,0
|
|
20231102,164100,592036300,95900,95900,95900,95900,0
|
|
20231102,164000,592036300,95900,95900,95900,95900,0
|
|
20231102,163900,592036300,95900,95900,95900,95900,0
|
|
20231102,163800,592036300,95900,95900,95900,95900,0
|
|
20231102,163700,592036300,95900,95900,95900,95900,0
|
|
20231102,163600,592036300,95900,95900,95900,95900,0
|
|
20231102,163500,592036300,95900,95900,95900,95900,0
|
|
20231102,163400,592036300,95900,95900,95900,95900,0
|
|
20231102,163300,592036300,95900,95900,95900,95900,0
|
|
20231102,163200,592036300,95900,95900,95900,95900,0
|
|
20231102,163100,592036300,95900,95900,95900,95900,117
|
|
20231102,163000,592036300,95900,95900,95900,95900,0
|
|
20231102,162900,592036300,95900,95900,95900,95900,0
|
|
20231102,162800,592036300,95900,95900,95900,95900,0
|
|
20231102,162700,592036300,95900,95900,95900,95900,0
|
|
20231102,162600,592036300,95900,95900,95900,95900,0
|
|
20231102,162500,592036300,95900,95900,95900,95900,0
|
|
20231102,162400,592036300,95900,95900,95900,95900,0
|
|
20231102,162300,592036300,95900,95900,95900,95900,0
|
|
20231102,162200,592036300,95900,95900,95900,95900,0
|
|
20231102,162100,592036300,95900,95900,95900,95900,0
|
|
20231102,162000,592036300,95900,95900,95900,95900,0
|
|
20231102,161900,592036300,95900,95900,95900,95900,0
|
|
20231102,161800,592036300,95900,95900,95900,95900,0
|
|
20231102,161700,592036300,95900,95900,95900,95900,0
|
|
20231102,161600,592036300,95900,95900,95900,95900,0
|
|
20231102,161500,592036300,95900,95900,95900,95900,0
|
|
20231102,161400,592036300,95900,95900,95900,95900,0
|
|
20231102,161300,592036300,95900,95900,95900,95900,0
|
|
20231102,161200,592036300,95900,95900,95900,95900,0
|
|
20231102,161100,592036300,95900,95900,95900,95900,0
|
|
20231102,161000,592036300,95900,95900,95900,95900,0
|
|
20231102,160900,592036300,95900,95900,95900,95900,0
|
|
20231102,160800,592036300,95900,95900,95900,95900,0
|
|
20231102,160700,592036300,95900,95900,95900,95900,0
|
|
20231102,160600,592036300,95900,95900,95900,95900,0
|
|
20231102,160500,592036300,95900,95900,95900,95900,0
|
|
20231102,160400,592036300,95900,95900,95900,95900,0
|
|
20231102,160300,592036300,95900,95900,95900,95900,0
|
|
20231102,160200,592036300,95900,95900,95900,95900,0
|
|
20231102,160100,592036300,95900,95900,95900,95900,117
|
|
20231102,160000,592036300,95900,95900,95900,95900,0
|
|
20231102,155900,592036300,95900,95900,95900,95900,0
|
|
20231102,155800,592036300,95900,95900,95900,95900,0
|
|
20231102,155700,592036300,95900,95900,95900,95900,0
|
|
20231102,155600,592036300,95900,95900,95900,95900,0
|
|
20231102,155500,592036300,95900,95900,95900,95900,0
|
|
20231102,155400,592036300,95900,95900,95900,95900,0
|
|
20231102,155300,592036300,95900,95900,95900,95900,0
|
|
20231102,155200,592036300,95900,95900,95900,95900,0
|
|
20231102,155100,592036300,95900,95900,95900,95900,0
|
|
20231102,155000,592036300,95900,95900,95900,95900,0
|
|
20231102,154900,592036300,95900,95900,95900,95900,0
|
|
20231102,154800,592036300,95900,95900,95900,95900,0
|
|
20231102,154700,592036300,95900,95900,95900,95900,0
|
|
20231102,154600,592036300,95900,95900,95900,95900,0
|
|
20231102,154500,592036300,95900,95900,95900,95900,0
|
|
20231102,154400,592036300,95900,95900,95900,95900,0
|
|
20231102,154300,592036300,95900,95900,95900,95900,0
|
|
20231102,154200,592036300,95900,95900,95900,95900,0
|
|
20231102,154100,592036300,95900,95900,95900,95900,0
|
|
20231102,154000,592036300,95900,95900,95900,95900,0
|
|
20231102,153900,592036300,95900,95900,95900,95900,0
|
|
20231102,153800,592036300,95900,95900,95900,95900,0
|
|
20231102,153700,592036300,95900,95900,95900,95900,0
|
|
20231102,153600,592036300,95900,95900,95900,95900,0
|
|
20231102,153500,592036300,95900,95900,95900,95900,0
|
|
20231102,153400,592036300,95900,95900,95900,95900,0
|
|
20231102,153300,592036300,95900,95900,95900,95900,0
|
|
20231102,153200,592036300,95900,95900,95900,95900,0
|
|
20231102,153100,592036300,95900,95900,95900,95900,117
|
|
20231102,153000,592036300,95900,95900,95900,95900,117
|
|
20231102,152900,580816000,96200,96200,96200,96200,0
|
|
20231102,152800,580816000,96200,96200,96200,96200,0
|
|
20231102,152700,580816000,96200,96200,96200,96200,0
|
|
20231102,152600,580816000,96200,96200,96200,96200,0
|
|
20231102,152500,580816000,96200,96200,96200,96200,0
|
|
20231102,152400,580816000,96200,96200,96200,96200,0
|
|
20231102,152300,580816000,96200,96200,96200,96200,0
|
|
20231102,152200,580816000,96200,96200,96200,96200,0
|
|
20231102,152100,580816000,96200,96200,96200,96200,0
|
|
20231102,152000,580816000,96200,96200,96200,96200,0
|
|
20231102,151900,580816000,96200,96000,96200,95900,118
|
|
20231102,151800,569488500,96000,96000,96100,95900,38
|
|
20231102,151700,565840400,96000,96100,96100,96000,68
|
|
20231102,151600,559308600,96200,96200,96200,96200,1
|
|
20231102,151500,559212400,96200,96200,96200,96200,3
|
|
20231102,151400,558923800,96200,96200,96200,96200,7
|
|
20231102,151300,558250400,96200,96200,96200,96200,4
|
|
20231102,151200,557865600,96200,96100,96200,96100,4
|
|
20231102,151100,557481000,96100,96100,96100,96100,0
|
|
20231102,151000,557481000,96100,96100,96100,96100,2
|
|
20231102,150900,557288800,96200,96100,96200,96100,43
|
|
20231102,150800,553156200,96000,96000,96000,96000,4
|
|
20231102,150700,552772200,96000,96000,96000,96000,1
|
|
20231102,150600,552676200,96100,96100,96100,96100,2
|
|
20231102,150500,552484000,96100,96100,96100,96100,0
|
|
20231102,150400,552484000,96100,96300,96300,96100,16
|
|
20231102,150300,550943400,96300,96200,96300,96200,19
|
|
20231102,150200,549115000,96100,96100,96100,96100,1
|
|
20231102,150100,549018900,96100,96100,96100,96100,1
|
|
20231102,150000,548922800,96000,96000,96100,96000,8
|
|
20231102,145900,548154700,96200,96000,96200,96000,5
|
|
20231102,145800,547673900,96200,96000,96200,96000,18
|
|
20231102,145700,545943700,96100,96000,96100,96000,23
|
|
20231102,145600,543734300,96000,96000,96000,96000,2
|
|
20231102,145500,543542300,96000,96000,96000,96000,3
|
|
20231102,145400,543254300,96000,96000,96000,96000,0
|
|
20231102,145300,543254300,96000,96100,96200,96000,22
|
|
20231102,145200,541139200,96000,96100,96100,96000,9
|
|
20231102,145100,540274600,96100,96000,96100,96000,7
|
|
20231102,145000,539602500,96000,96000,96000,96000,5
|
|
20231102,144900,539122500,96100,96000,96100,96000,10
|
|
20231102,144800,538162400,96100,96100,96100,96100,6
|
|
20231102,144700,537585800,96000,96100,96100,96000,4
|
|
20231102,144600,537201700,96000,96000,96000,96000,9
|
|
20231102,144500,536337700,96000,96100,96200,96000,11
|
|
20231102,144400,535280300,96200,96100,96200,96100,15
|
|
20231102,144300,533838300,96000,96000,96000,96000,12
|
|
20231102,144200,532686300,96200,96100,96200,96100,19
|
|
20231102,144100,530859500,96000,96000,96000,96000,4
|
|
20231102,144000,530475500,96100,96000,96100,96000,25
|
|
20231102,143900,528073900,96100,96100,96100,96100,7
|
|
20231102,143800,527401200,96000,96100,96100,96000,8
|
|
20231102,143700,526632700,96000,96000,96000,96000,3
|
|
20231102,143600,526344700,96100,96100,96100,96100,10
|
|
20231102,143500,525383700,96000,96100,96100,96000,7
|
|
20231102,143400,524711400,96100,96000,96100,96000,8
|
|
20231102,143300,523942900,96300,96000,96300,96000,47
|
|
20231102,143200,519424100,96000,96000,96000,96000,15
|
|
20231102,143100,517984100,96000,96000,96000,96000,8
|
|
20231102,143000,517216100,96000,96000,96000,96000,11
|
|
20231102,142900,516160100,96000,96000,96000,96000,3
|
|
20231102,142800,515872100,96100,96000,96100,96000,16
|
|
20231102,142700,514335700,96100,96100,96100,96100,8
|
|
20231102,142600,513566900,96100,96200,96200,96100,12
|
|
20231102,142500,512412600,96100,96000,96100,96000,30
|
|
20231102,142400,509529900,96000,96100,96100,96000,3
|
|
20231102,142300,509241700,96200,96000,96200,96000,56
|
|
20231102,142200,503857600,96600,96400,96600,96100,567
|
|
20231102,142100,449320400,96500,96500,96500,96500,78
|
|
20231102,142000,441793400,96600,96600,96600,96600,5
|
|
20231102,141900,441310400,96700,96800,96800,96600,45
|
|
20231102,141800,436960400,96800,96700,96800,96700,7
|
|
20231102,141700,436283400,96700,96700,96700,96700,8
|
|
20231102,141600,435509800,96700,96700,96700,96700,2
|
|
20231102,141500,435316400,96700,96800,96800,96700,7
|
|
20231102,141400,434639400,96800,96700,96800,96700,9
|
|
20231102,141300,433769000,96700,96700,96700,96700,0
|
|
20231102,141200,433769000,96700,96800,96800,96700,19
|
|
20231102,141100,431930600,96800,96700,96800,96700,10
|
|
20231102,141000,430963300,96700,96700,96700,96700,1
|
|
20231102,140900,430866600,96700,96700,96700,96700,7
|
|
20231102,140800,430189700,96800,96700,96800,96700,10
|
|
20231102,140700,429222600,96700,96700,96700,96700,0
|
|
20231102,140600,429222600,96700,96700,96800,96700,8
|
|
20231102,140500,428448900,96700,96700,96700,96700,6
|
|
20231102,140400,427868700,96700,96700,96700,96700,2
|
|
20231102,140300,427675300,96700,96700,96700,96700,2
|
|
20231102,140200,427481900,96900,96700,96900,96700,25
|
|
20231102,140100,425063600,96700,96700,96700,96700,5
|
|
20231102,140000,424580100,96700,96600,96700,96600,12
|
|
20231102,135900,423420300,96600,96600,96600,96600,11
|
|
20231102,135800,422357700,96700,96700,96700,96700,2
|
|
20231102,135700,422164300,96700,96700,96700,96600,11
|
|
20231102,135600,421101400,96600,96600,96800,96500,141
|
|
20231102,135500,407477800,96600,96500,96600,96500,69
|
|
20231102,135400,400819100,96500,96800,96800,96500,199
|
|
20231102,135300,381590100,96800,96800,96800,96800,10
|
|
20231102,135200,380622100,96800,96800,96800,96800,5
|
|
20231102,135100,380138100,96800,96800,96800,96800,8
|
|
20231102,135000,379363700,96800,96900,97000,96800,58
|
|
20231102,134900,373743700,96900,96900,96900,96900,3
|
|
20231102,134800,373453000,97000,97000,97000,97000,36
|
|
20231102,134700,369961000,97000,97000,97000,97000,7
|
|
20231102,134600,369282000,97000,97000,97000,97000,3
|
|
20231102,134500,368991000,97000,97000,97000,97000,8
|
|
20231102,134400,368215000,97000,97000,97000,97000,7
|
|
20231102,134300,367536000,97000,97000,97000,97000,11
|
|
20231102,134200,366469000,97000,97000,97000,97000,1
|
|
20231102,134100,366372000,97000,97000,97000,97000,25
|
|
20231102,134000,363947000,97000,97100,97100,97000,59
|
|
20231102,133900,358218500,97200,97100,97200,97100,2
|
|
20231102,133800,358024200,97100,97100,97100,97100,8
|
|
20231102,133700,357247400,97100,97100,97100,97100,2
|
|
20231102,133600,357053200,97100,97100,97100,97100,4
|
|
20231102,133500,356664800,97100,97100,97100,97100,4
|
|
20231102,133400,356276400,97100,97100,97100,97100,1
|
|
20231102,133300,356179300,97100,97100,97100,97100,2
|
|
20231102,133200,355985100,97100,97200,97200,97100,3
|
|
20231102,133100,355693700,97100,97100,97100,97100,1
|
|
20231102,133000,355596600,97100,97100,97100,97100,0
|
|
20231102,132900,355596600,97100,97100,97100,97100,7
|
|
20231102,132800,354916900,97100,97100,97100,97100,2
|
|
20231102,132700,354722700,97100,97100,97100,97100,1
|
|
20231102,132600,354625600,97100,97100,97100,97100,10
|
|
20231102,132500,353654600,97100,97100,97100,97100,1
|
|
20231102,132400,353557500,97100,97100,97100,97100,3
|
|
20231102,132300,353266200,97100,97100,97100,97100,1
|
|
20231102,132200,353169100,97100,97100,97100,97100,4
|
|
20231102,132100,352780700,97100,97100,97200,97100,6
|
|
20231102,132000,352198000,97100,97100,97100,97100,1
|
|
20231102,131900,352100900,97100,97100,97100,97100,5
|
|
20231102,131800,351615400,97100,97100,97100,97100,0
|
|
20231102,131700,351615400,97100,97200,97200,97100,36
|
|
20231102,131600,348116600,97200,97200,97200,97200,7
|
|
20231102,131500,347436200,97200,97200,97200,97200,2
|
|
20231102,131400,347241800,97200,97200,97300,97200,3
|
|
20231102,131300,346950100,97200,97200,97200,97200,7
|
|
20231102,131200,346269700,97200,97200,97200,97200,1
|
|
20231102,131100,346172500,97200,97200,97200,97200,2
|
|
20231102,131000,345978100,97200,97200,97200,97200,2
|
|
20231102,130900,345783700,97200,97200,97200,97200,5
|
|
20231102,130800,345297700,97200,97200,97200,97200,2
|
|
20231102,130700,345103300,97200,97200,97200,97200,1
|
|
20231102,130600,345006100,97200,97200,97200,97200,2
|
|
20231102,130500,344811700,97200,97200,97200,97200,3
|
|
20231102,130400,344520100,97300,97300,97300,97300,0
|
|
20231102,130300,344520100,97300,97200,97300,97200,4
|
|
20231102,130200,344131200,97200,97200,97200,97200,1
|
|
20231102,130100,344034000,97200,97200,97200,97200,2
|
|
20231102,130000,343839600,97200,97300,97300,97200,2
|
|
20231102,125900,343645100,97300,97300,97300,97300,6
|
|
20231102,125800,343061300,97200,97200,97200,97200,0
|
|
20231102,125700,343061300,97200,97200,97200,97200,0
|
|
20231102,125600,343061300,97200,97300,97300,97200,3
|
|
20231102,125500,342769600,97200,97200,97200,97200,4
|
|
20231102,125400,342380800,97200,97200,97200,97200,0
|
|
20231102,125300,342380800,97200,97200,97200,97200,0
|
|
20231102,125200,342380800,97200,97200,97200,97200,0
|
|
20231102,125100,342380800,97200,97200,97200,97200,1
|
|
20231102,125000,342283600,97200,97200,97200,97200,2
|
|
20231102,124900,342089200,97300,97300,97300,97300,0
|
|
20231102,124800,342089200,97300,97300,97300,97300,0
|
|
20231102,124700,342089200,97300,97300,97300,97300,4
|
|
20231102,124600,341700000,97200,97200,97200,97200,1
|
|
20231102,124500,341602800,97200,97300,97300,97200,2
|
|
20231102,124400,341408300,97300,97300,97300,97300,4
|
|
20231102,124300,341019100,97300,97300,97300,97300,45
|
|
20231102,124200,336640600,97300,97200,97300,97200,7
|
|
20231102,124100,335959700,97200,97200,97200,97200,0
|
|
20231102,124000,335959700,97200,97200,97200,97200,1
|
|
20231102,123900,335862500,97200,97200,97200,97200,1
|
|
20231102,123800,335765300,97200,97200,97300,97200,6
|
|
20231102,123700,335182000,97200,97200,97200,97200,0
|
|
20231102,123600,335182000,97200,97200,97200,97200,3
|
|
20231102,123500,334890400,97200,97200,97200,97200,1
|
|
20231102,123400,334793200,97200,97200,97200,97200,0
|
|
20231102,123300,334793200,97200,97200,97200,97200,2
|
|
20231102,123200,334598800,97200,97200,97200,97200,8
|
|
20231102,123100,333821200,97300,97200,97300,97200,6
|
|
20231102,123000,333237900,97300,97300,97300,97200,5
|
|
20231102,122900,332751600,97200,97200,97200,97200,3
|
|
20231102,122800,332460000,97200,97200,97200,97200,1
|
|
20231102,122700,332362800,97200,97300,97300,97200,3
|
|
20231102,122600,332071100,97200,97200,97300,97200,8
|
|
20231102,122500,331293200,97200,97200,97200,97200,0
|
|
20231102,122400,331293200,97200,97300,97300,97200,5
|
|
20231102,122300,330807100,97300,97300,97300,97300,0
|
|
20231102,122200,330807100,97300,97300,97300,97300,5
|
|
20231102,122100,330320600,97200,97200,97300,97200,36
|
|
20231102,122000,326818700,97200,97300,97300,97200,7
|
|
20231102,121900,326137900,97200,97200,97200,97200,1
|
|
20231102,121800,326040700,97200,97200,97200,97200,2
|
|
20231102,121700,325846300,97200,97200,97200,97200,4
|
|
20231102,121600,325457500,97200,97300,97300,97200,6
|
|
20231102,121500,324873800,97400,97300,97400,97300,8
|
|
20231102,121400,324094700,97300,97400,97400,97300,10
|
|
20231102,121300,323121300,97300,97400,97400,97300,85
|
|
20231102,121200,314845900,97400,97400,97400,97400,5
|
|
20231102,121100,314358900,97400,97400,97400,97400,3
|
|
20231102,121000,314066700,97400,97400,97400,97400,2
|
|
20231102,120900,313871900,97400,97400,97400,97400,12
|
|
20231102,120800,312703100,97400,97500,97500,97400,73
|
|
20231102,120700,305585700,97500,97500,97500,97500,2
|
|
20231102,120600,305390700,97500,97500,97500,97500,1
|
|
20231102,120500,305293200,97500,97600,97600,97500,39
|
|
20231102,120400,301490600,97600,97500,97600,97500,6
|
|
20231102,120300,300905400,97500,97500,97500,97500,0
|
|
20231102,120200,300905400,97500,97600,97600,97500,2
|
|
20231102,120100,300710300,97500,97500,97500,97500,2
|
|
20231102,120000,300515300,97500,97500,97500,97500,0
|
|
20231102,115900,300515300,97500,97600,97600,97500,2
|
|
20231102,115800,300320200,97500,97500,97600,97500,6
|
|
20231102,115700,299735100,97500,97500,97500,97500,1
|
|
20231102,115600,299637600,97600,97600,97600,97500,9
|
|
20231102,115500,298759500,97500,97600,97600,97500,13
|
|
20231102,115400,297490900,97600,97600,97600,97600,1
|
|
20231102,115300,297393300,97500,97600,97600,97500,6
|
|
20231102,115200,296807800,97500,97500,97500,97500,1
|
|
20231102,115100,296710300,97500,97500,97500,97500,2
|
|
20231102,115000,296515300,97500,97600,97600,97500,4
|
|
20231102,114900,296125000,97600,97500,97600,97500,18
|
|
20231102,114800,294368500,97500,97500,97500,97500,31
|
|
20231102,114700,291346000,97500,97500,97500,97500,3
|
|
20231102,114600,291053500,97600,97500,97600,97500,7
|
|
20231102,114500,290370500,97500,97500,97500,97500,1
|
|
20231102,114400,290273000,97500,97500,97600,97500,3
|
|
20231102,114300,289980400,97500,97500,97600,97500,8
|
|
20231102,114200,289199800,97500,97500,97500,97500,2
|
|
20231102,114100,289004800,97500,97600,97600,97500,4
|
|
20231102,114000,288614500,97600,97500,97600,97500,9
|
|
20231102,113900,287736200,97500,97500,97500,97500,1
|
|
20231102,113800,287638700,97500,97500,97500,97500,2
|
|
20231102,113700,287443700,97500,97600,97600,97500,11
|
|
20231102,113600,286370400,97500,97500,97500,97500,2
|
|
20231102,113500,286175400,97500,97500,97500,97500,0
|
|
20231102,113400,286175400,97500,97600,97600,97500,8
|
|
20231102,113300,285394700,97500,97600,97600,97500,2
|
|
20231102,113200,285199600,97600,97600,97600,97600,0
|
|
20231102,113100,285199600,97600,97600,97600,97500,9
|
|
20231102,113000,284321300,97600,97600,97600,97600,1
|
|
20231102,112900,284223700,97600,97600,97600,97600,5
|
|
20231102,112800,283735700,97600,97700,97700,97600,4
|
|
20231102,112700,283345100,97600,97600,97600,97600,1
|
|
20231102,112600,283247500,97600,97700,97700,97600,3
|
|
20231102,112500,282954600,97600,97700,97700,97600,5
|
|
20231102,112400,282466300,97600,97600,97600,97600,10
|
|
20231102,112300,281490300,97600,97600,97600,97600,0
|
|
20231102,112200,281490300,97600,97600,97600,97600,8
|
|
20231102,112100,280709500,97700,97600,97700,97600,26
|
|
20231102,112000,278170800,97600,97600,97600,97600,0
|
|
20231102,111900,278170800,97600,97700,97700,97600,9
|
|
20231102,111800,277292300,97600,97700,97700,97600,35
|
|
20231102,111700,273872900,97700,97700,97700,97700,0
|
|
20231102,111600,273872900,97700,97700,97700,97700,3
|
|
20231102,111500,273579800,97700,97700,97700,97700,2
|
|
20231102,111400,273384400,97700,97700,97700,97700,4
|
|
20231102,111300,272993600,97700,97800,97800,97600,39
|
|
20231102,111200,269183600,97800,97600,97800,97600,32
|
|
20231102,111100,266058100,97600,97600,97600,97600,3
|
|
20231102,111000,265765300,97600,97600,97600,97600,19
|
|
20231102,110900,263910900,97600,97500,97600,97500,23
|
|
20231102,110800,261667400,97500,97600,97600,97500,7
|
|
20231102,110700,260984800,97500,97500,97500,97500,7
|
|
20231102,110600,260302300,97500,97500,97500,97500,4
|
|
20231102,110500,259912300,97600,97600,97600,97500,8
|
|
20231102,110400,259131600,97600,97600,97600,97600,14
|
|
20231102,110300,257765200,97600,97600,97600,97600,2
|
|
20231102,110200,257570000,97800,97800,97800,97800,0
|
|
20231102,110100,257570000,97800,97700,97800,97500,70
|
|
20231102,110000,250730400,97800,98000,98000,97500,363
|
|
20231102,105900,215280200,97900,98200,98200,97900,190
|
|
20231102,105800,196656300,98200,98200,98200,98200,0
|
|
20231102,105700,196656300,98200,98200,98200,98100,9
|
|
20231102,105600,195772800,98300,98300,98300,98300,0
|
|
20231102,105500,195772800,98300,98300,98300,98300,0
|
|
20231102,105400,195772800,98300,98100,98300,98100,45
|
|
20231102,105300,191353400,98100,98100,98100,98100,1
|
|
20231102,105200,191255300,98200,98200,98200,98200,0
|
|
20231102,105100,191255300,98200,98200,98200,98100,14
|
|
20231102,105000,189880600,98200,98100,98200,98100,2
|
|
20231102,104900,189684300,98100,98100,98100,98100,3
|
|
20231102,104800,189390000,98300,98300,98300,98300,0
|
|
20231102,104700,189390000,98300,98200,98300,98200,23
|
|
20231102,104600,187131000,98200,98300,98300,98200,48
|
|
20231102,104500,182414700,98400,98400,98400,98400,1
|
|
20231102,104400,182316300,98400,98600,98600,98400,91
|
|
20231102,104300,173357200,98700,98700,98700,98700,1
|
|
20231102,104200,173258500,98800,98800,98800,98800,2
|
|
20231102,104100,173060900,98800,98700,98800,98500,31
|
|
20231102,104000,170005300,98700,98700,98700,98700,22
|
|
20231102,103900,167833900,98600,98600,98700,98600,29
|
|
20231102,103800,164974400,98600,98500,98600,98500,9
|
|
20231102,103700,164087400,98500,98500,98500,98500,0
|
|
20231102,103600,164087400,98500,98500,98500,98500,3
|
|
20231102,103500,163791900,98600,98600,98600,98600,3
|
|
20231102,103400,163496100,98600,98500,98600,98500,5
|
|
20231102,103300,163003300,98600,98600,98600,98600,0
|
|
20231102,103200,163003300,98600,98600,98600,98600,7
|
|
20231102,103100,162313100,98600,98600,98600,98600,6
|
|
20231102,103000,161721500,98600,98600,98600,98600,2
|
|
20231102,102900,161524300,98700,98700,98700,98700,20
|
|
20231102,102800,159550300,98600,98700,98700,98600,36
|
|
20231102,102700,156000600,98700,98700,98700,98700,0
|
|
20231102,102600,156000600,98700,98700,98700,98700,14
|
|
20231102,102500,154618800,98700,98600,98700,98600,4
|
|
20231102,102400,154224300,98600,98600,98600,98600,1
|
|
20231102,102300,154125700,98700,98700,98700,98700,7
|
|
20231102,102200,153434800,98700,98700,98700,98700,1
|
|
20231102,102100,153336100,98700,98700,98700,98700,1
|
|
20231102,102000,153237400,98800,98800,98800,98800,14
|
|
20231102,101900,151854200,98600,98600,98600,98600,1
|
|
20231102,101800,151755600,98600,98800,98800,98600,26
|
|
20231102,101700,149191800,98800,98800,98800,98800,0
|
|
20231102,101600,149191800,98800,98800,98800,98800,7
|
|
20231102,101500,148500200,98800,98800,98800,98800,0
|
|
20231102,101400,148500200,98800,98800,98800,98800,2
|
|
20231102,101300,148302600,98800,98600,98800,98600,11
|
|
20231102,101200,147217800,98900,98900,98900,98900,0
|
|
20231102,101100,147217800,98900,98800,98900,98800,26
|
|
20231102,101000,144647700,98700,99000,99000,98500,55
|
|
20231102,100900,139211500,99400,99400,99400,99400,0
|
|
20231102,100800,139211500,99400,99400,99400,99400,0
|
|
20231102,100700,139211500,99400,99400,99400,99400,1
|
|
20231102,100600,139112100,99000,99000,99000,99000,0
|
|
20231102,100500,139112100,99000,99000,99000,99000,0
|
|
20231102,100400,139112100,99000,99300,99300,99000,93
|
|
20231102,100300,129878500,99300,99300,99300,99300,20
|
|
20231102,100200,127892500,99300,99400,99400,99300,41
|
|
20231102,100100,123819400,99500,99500,99500,99500,0
|
|
20231102,100000,123819400,99500,99500,99500,99500,6
|
|
20231102,095900,123222400,99500,99500,99500,99500,4
|
|
20231102,095800,122824400,99500,99500,99500,99500,4
|
|
20231102,095700,122426400,99500,99500,99500,99500,4
|
|
20231102,095600,122028400,99500,99400,99500,99400,6
|
|
20231102,095500,121431500,99400,99600,99600,99400,7
|
|
20231102,095400,120734700,99600,99400,99600,99400,10
|
|
20231102,095300,119739900,99600,99600,99600,99600,9
|
|
20231102,095200,118843500,99600,99600,99600,99600,16
|
|
20231102,095100,117249900,99500,99600,99600,99400,12
|
|
20231102,095000,116055700,99600,99500,99600,99500,4
|
|
20231102,094900,115657600,99500,99500,99500,99400,47
|
|
20231102,094800,110984000,99500,99600,99600,99500,25
|
|
20231102,094700,108496100,99600,99300,99600,99300,5
|
|
20231102,094600,107998400,99600,99400,99600,99400,96
|
|
20231102,094500,98455000,99100,100200,100300,99100,412
|
|
20231102,094400,57274400,100300,100500,100500,100300,145
|
|
20231102,094300,42705500,100700,100700,100700,100700,5
|
|
20231102,094200,42202000,100700,100700,100700,100700,4
|
|
20231102,094100,41799200,100700,100700,100700,100700,4
|
|
20231102,094000,41396400,100700,100600,100700,100600,23
|
|
20231102,093900,39080900,100600,100600,100600,100300,15
|
|
20231102,093800,37572500,100600,100600,100600,100300,15
|
|
20231102,093700,36063800,100300,100700,100700,100300,8
|
|
20231102,093600,35259400,100700,100700,100700,100700,4
|
|
20231102,093500,34856600,100700,100700,100700,100700,4
|
|
20231102,093400,34453800,100700,100600,100700,100600,6
|
|
20231102,093300,33849800,100700,100600,100700,100600,10
|
|
20231102,093200,32843700,100600,100600,100600,100600,5
|
|
20231102,093100,32340700,100600,100700,100700,100600,7
|
|
20231102,093000,31636000,100600,100600,100600,100600,4
|
|
20231102,092900,31233600,100700,100500,100700,100500,19
|
|
20231102,092800,29321500,100500,100500,100500,100500,9
|
|
20231102,092700,28417000,100500,100500,100500,100500,5
|
|
20231102,092600,27914500,100500,100500,100500,100500,8
|
|
20231102,092500,27110500,100300,100500,100500,100300,17
|
|
20231102,092400,25404400,100600,100600,100600,100600,25
|
|
20231102,092300,22889400,100500,100500,100500,100500,8
|
|
20231102,092200,22085400,100500,100500,100500,100500,10
|
|
20231102,092100,21080400,100500,100500,100500,100500,5
|
|
20231102,092000,20577900,100400,100600,100600,100400,29
|
|
20231102,091900,17662300,100600,100600,100600,100600,4
|
|
20231102,091800,17259900,100600,100600,100600,100600,5
|
|
20231102,091700,16756900,100600,100600,100600,100600,4
|
|
20231102,091600,16354500,100600,100600,100600,100600,4
|
|
20231102,091500,15952100,100600,100600,100600,100600,5
|
|
20231102,091400,15449100,100700,100700,100700,100700,4
|
|
20231102,091300,15046300,100800,100900,100900,100500,35
|
|
20231102,091200,11524500,100900,100900,100900,100900,5
|
|
20231102,091100,11020000,100900,100500,100900,100500,17
|
|
20231102,091000,9310300,100500,100500,100500,100500,4
|
|
20231102,090900,8908300,100500,100500,100500,100500,5
|
|
20231102,090800,8405800,100500,100500,100500,100500,5
|
|
20231102,090700,7903300,100500,100100,100500,100100,9
|
|
20231102,090600,7000800,100500,100000,100500,100000,24
|
|
20231102,090500,4598200,100000,100000,100000,99900,8
|
|
20231102,090400,3798300,100000,100000,100000,100000,4
|
|
20231102,090300,3398300,99900,100000,100000,99900,6
|
|
20231102,090200,2798400,100000,99900,100000,99900,5
|
|
20231102,090100,2298500,100000,99900,100000,99900,5
|
|
20231102,090000,1798600,99900,99900,100000,99900,18
|